Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | +0.1 (+8%) | 161,200 |
29 Nov 2023 | USD | 1.38 | 1.44 | 1.21 | 1.25 | 1.25 | -0.12 (-8.76%) | 348,600 |
28 Nov 2023 | USD | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 131,200 |
27 Nov 2023 | USD | 1.43 | 1.6 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 226,800 |
24 Nov 2023 | USD | 1.43 | 1.47 | 1.405 | 1.45 | 1.45 | +0.02 (+1.40%) | 85,600 |
22 Nov 2023 | USD | 1.45 | 1.465 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 88,700 |
21 Nov 2023 | USD | 1.53 | 1.53 | 1.35 | 1.46 | 1.46 | -0.06 (-3.95%) | 85,500 |
20 Nov 2023 | USD | 1.54 | 1.56 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 270,200 |
17 Nov 2023 | USD | 1.47 | 1.5 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 157,500 |
16 Nov 2023 | USD | 1.42 | 1.48 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 222,000 |
15 Nov 2023 | USD | 1.47 | 1.51 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 262,300 |
14 Nov 2023 | USD | 1.29 | 1.54 | 1.29 | 1.5 | 1.5 | +0.2 (+15.38%) | 469,400 |
13 Nov 2023 | USD | 1.26 | 1.32 | 1.2 | 1.3 | 1.3 | +0.02 (+1.56%) | 243,500 |
10 Nov 2023 | USD | 1.36 | 1.36 | 1.14 | 1.28 | 1.28 | -0.04 (-3.03%) | 494,400 |
9 Nov 2023 | USD | 1.42 | 1.44 | 1.29 | 1.32 | 1.32 | -0.1 (-7.04%) | 315,400 |
8 Nov 2023 | USD | 1.47 | 1.51 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 362,100 |
7 Nov 2023 | USD | 1.36 | 1.54 | 1.36 | 1.48 | 1.48 | +0.11 (+8.03%) | 762,500 |
6 Nov 2023 | USD | 1.38 | 1.425 | 1.27 | 1.37 | 1.37 | -0.01 (-0.72%) | 969,300 |
3 Nov 2023 | USD | 1.55 | 1.58 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 6,769,300 |
2 Nov 2023 | USD | 1.62 | 1.63 | 1.34 | 1.4 | 1.4 | -0.22 (-13.58%) | 998,800 |
1 Nov 2023 | USD | 1.71 | 1.72 | 1.45 | 1.62 | 1.62 | -0.07 (-4.14%) | 485,900 |
31 Oct 2023 | USD | 1.75 | 1.75 | 1.53 | 1.69 | 1.69 | -0.01 (-0.59%) | 374,000 |
30 Oct 2023 | USD | 1.73 | 1.77 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 264,300 |
27 Oct 2023 | USD | 1.68 | 1.76 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 329,900 |
26 Oct 2023 | USD | 1.82 | 1.86 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 213,500 |
25 Oct 2023 | USD | 1.79 | 1.93 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 338,900 |
24 Oct 2023 | USD | 1.85 | 1.89 | 1.68 | 1.78 | 1.78 | -0.07 (-3.78%) | 351,400 |
23 Oct 2023 | USD | 2 | 2.01 | 1.85 | 1.85 | 1.85 | -0.15 (-7.50%) | 209,200 |
20 Oct 2023 | USD | 2.04 | 2.14 | 1.93 | 2 | 2 | -0.08 (-3.85%) | 226,100 |
19 Oct 2023 | USD | 2.25 | 2.35 | 2.02 | 2.08 | 2.08 | -0.1 (-4.59%) | 211,200 |